734 lines
41 KiB
CSV
734 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,211100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,211000,194141507360,19280,19280,19280,19280,0
|
|
20230608,210900,194141507360,19280,19280,19280,19280,0
|
|
20230608,210800,194141507360,19280,19280,19280,19280,0
|
|
20230608,210700,194141507360,19280,19280,19280,19280,0
|
|
20230608,210600,194141507360,19280,19280,19280,19280,0
|
|
20230608,210500,194141507360,19280,19280,19280,19280,0
|
|
20230608,210400,194141507360,19280,19280,19280,19280,0
|
|
20230608,210300,194141507360,19280,19280,19280,19280,0
|
|
20230608,210200,194141507360,19280,19280,19280,19280,0
|
|
20230608,210100,194141507360,19280,19280,19280,19280,0
|
|
20230608,210000,194141507360,19280,19280,19280,19280,0
|
|
20230608,205900,194141507360,19280,19280,19280,19280,0
|
|
20230608,205800,194141507360,19280,19280,19280,19280,0
|
|
20230608,205700,194141507360,19280,19280,19280,19280,0
|
|
20230608,205600,194141507360,19280,19280,19280,19280,0
|
|
20230608,205500,194141507360,19280,19280,19280,19280,0
|
|
20230608,205400,194141507360,19280,19280,19280,19280,0
|
|
20230608,205300,194141507360,19280,19280,19280,19280,0
|
|
20230608,205200,194141507360,19280,19280,19280,19280,0
|
|
20230608,205100,194141507360,19280,19280,19280,19280,0
|
|
20230608,205000,194141507360,19280,19280,19280,19280,0
|
|
20230608,204900,194141507360,19280,19280,19280,19280,0
|
|
20230608,204800,194141507360,19280,19280,19280,19280,0
|
|
20230608,204700,194141507360,19280,19280,19280,19280,0
|
|
20230608,204600,194141507360,19280,19280,19280,19280,0
|
|
20230608,204500,194141507360,19280,19280,19280,19280,0
|
|
20230608,204400,194141507360,19280,19280,19280,19280,0
|
|
20230608,204300,194141507360,19280,19280,19280,19280,0
|
|
20230608,204200,194141507360,19280,19280,19280,19280,0
|
|
20230608,204100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,204000,194141507360,19280,19280,19280,19280,0
|
|
20230608,203900,194141507360,19280,19280,19280,19280,0
|
|
20230608,203800,194141507360,19280,19280,19280,19280,0
|
|
20230608,203700,194141507360,19280,19280,19280,19280,0
|
|
20230608,203600,194141507360,19280,19280,19280,19280,0
|
|
20230608,203500,194141507360,19280,19280,19280,19280,0
|
|
20230608,203400,194141507360,19280,19280,19280,19280,0
|
|
20230608,203300,194141507360,19280,19280,19280,19280,0
|
|
20230608,203200,194141507360,19280,19280,19280,19280,0
|
|
20230608,203100,194141507360,19280,19280,19280,19280,0
|
|
20230608,203000,194141507360,19280,19280,19280,19280,0
|
|
20230608,202900,194141507360,19280,19280,19280,19280,0
|
|
20230608,202800,194141507360,19280,19280,19280,19280,0
|
|
20230608,202700,194141507360,19280,19280,19280,19280,0
|
|
20230608,202600,194141507360,19280,19280,19280,19280,0
|
|
20230608,202500,194141507360,19280,19280,19280,19280,0
|
|
20230608,202400,194141507360,19280,19280,19280,19280,0
|
|
20230608,202300,194141507360,19280,19280,19280,19280,0
|
|
20230608,202200,194141507360,19280,19280,19280,19280,0
|
|
20230608,202100,194141507360,19280,19280,19280,19280,0
|
|
20230608,202000,194141507360,19280,19280,19280,19280,0
|
|
20230608,201900,194141507360,19280,19280,19280,19280,0
|
|
20230608,201800,194141507360,19280,19280,19280,19280,0
|
|
20230608,201700,194141507360,19280,19280,19280,19280,0
|
|
20230608,201600,194141507360,19280,19280,19280,19280,0
|
|
20230608,201500,194141507360,19280,19280,19280,19280,0
|
|
20230608,201400,194141507360,19280,19280,19280,19280,0
|
|
20230608,201300,194141507360,19280,19280,19280,19280,0
|
|
20230608,201200,194141507360,19280,19280,19280,19280,0
|
|
20230608,201100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,201000,194141507360,19280,19280,19280,19280,0
|
|
20230608,200900,194141507360,19280,19280,19280,19280,0
|
|
20230608,200800,194141507360,19280,19280,19280,19280,0
|
|
20230608,200700,194141507360,19280,19280,19280,19280,0
|
|
20230608,200600,194141507360,19280,19280,19280,19280,0
|
|
20230608,200500,194141507360,19280,19280,19280,19280,0
|
|
20230608,200400,194141507360,19280,19280,19280,19280,0
|
|
20230608,200300,194141507360,19280,19280,19280,19280,0
|
|
20230608,200200,194141507360,19280,19280,19280,19280,0
|
|
20230608,200100,194141507360,19280,19280,19280,19280,0
|
|
20230608,200000,194141507360,19280,19280,19280,19280,0
|
|
20230608,195900,194141507360,19280,19280,19280,19280,0
|
|
20230608,195800,194141507360,19280,19280,19280,19280,0
|
|
20230608,195700,194141507360,19280,19280,19280,19280,0
|
|
20230608,195600,194141507360,19280,19280,19280,19280,0
|
|
20230608,195500,194141507360,19280,19280,19280,19280,0
|
|
20230608,195400,194141507360,19280,19280,19280,19280,0
|
|
20230608,195300,194141507360,19280,19280,19280,19280,0
|
|
20230608,195200,194141507360,19280,19280,19280,19280,0
|
|
20230608,195100,194141507360,19280,19280,19280,19280,0
|
|
20230608,195000,194141507360,19280,19280,19280,19280,0
|
|
20230608,194900,194141507360,19280,19280,19280,19280,0
|
|
20230608,194800,194141507360,19280,19280,19280,19280,0
|
|
20230608,194700,194141507360,19280,19280,19280,19280,0
|
|
20230608,194600,194141507360,19280,19280,19280,19280,0
|
|
20230608,194500,194141507360,19280,19280,19280,19280,0
|
|
20230608,194400,194141507360,19280,19280,19280,19280,0
|
|
20230608,194300,194141507360,19280,19280,19280,19280,0
|
|
20230608,194200,194141507360,19280,19280,19280,19280,0
|
|
20230608,194100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,194000,194141507360,19280,19280,19280,19280,0
|
|
20230608,193900,194141507360,19280,19280,19280,19280,0
|
|
20230608,193800,194141507360,19280,19280,19280,19280,0
|
|
20230608,193700,194141507360,19280,19280,19280,19280,0
|
|
20230608,193600,194141507360,19280,19280,19280,19280,0
|
|
20230608,193500,194141507360,19280,19280,19280,19280,0
|
|
20230608,193400,194141507360,19280,19280,19280,19280,0
|
|
20230608,193300,194141507360,19280,19280,19280,19280,0
|
|
20230608,193200,194141507360,19280,19280,19280,19280,0
|
|
20230608,193100,194141507360,19280,19280,19280,19280,0
|
|
20230608,193000,194141507360,19280,19280,19280,19280,0
|
|
20230608,192900,194141507360,19280,19280,19280,19280,0
|
|
20230608,192800,194141507360,19280,19280,19280,19280,0
|
|
20230608,192700,194141507360,19280,19280,19280,19280,0
|
|
20230608,192600,194141507360,19280,19280,19280,19280,0
|
|
20230608,192500,194141507360,19280,19280,19280,19280,0
|
|
20230608,192400,194141507360,19280,19280,19280,19280,0
|
|
20230608,192300,194141507360,19280,19280,19280,19280,0
|
|
20230608,192200,194141507360,19280,19280,19280,19280,0
|
|
20230608,192100,194141507360,19280,19280,19280,19280,0
|
|
20230608,192000,194141507360,19280,19280,19280,19280,0
|
|
20230608,191900,194141507360,19280,19280,19280,19280,0
|
|
20230608,191800,194141507360,19280,19280,19280,19280,0
|
|
20230608,191700,194141507360,19280,19280,19280,19280,0
|
|
20230608,191600,194141507360,19280,19280,19280,19280,0
|
|
20230608,191500,194141507360,19280,19280,19280,19280,0
|
|
20230608,191400,194141507360,19280,19280,19280,19280,0
|
|
20230608,191300,194141507360,19280,19280,19280,19280,0
|
|
20230608,191200,194141507360,19280,19280,19280,19280,0
|
|
20230608,191100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,191000,194141507360,19280,19280,19280,19280,0
|
|
20230608,190900,194141507360,19280,19280,19280,19280,0
|
|
20230608,190800,194141507360,19280,19280,19280,19280,0
|
|
20230608,190700,194141507360,19280,19280,19280,19280,0
|
|
20230608,190600,194141507360,19280,19280,19280,19280,0
|
|
20230608,190500,194141507360,19280,19280,19280,19280,0
|
|
20230608,190400,194141507360,19280,19280,19280,19280,0
|
|
20230608,190300,194141507360,19280,19280,19280,19280,0
|
|
20230608,190200,194141507360,19280,19280,19280,19280,0
|
|
20230608,190100,194141507360,19280,19280,19280,19280,0
|
|
20230608,190000,194141507360,19280,19280,19280,19280,0
|
|
20230608,185900,194141507360,19280,19280,19280,19280,0
|
|
20230608,185800,194141507360,19280,19280,19280,19280,0
|
|
20230608,185700,194141507360,19280,19280,19280,19280,0
|
|
20230608,185600,194141507360,19280,19280,19280,19280,0
|
|
20230608,185500,194141507360,19280,19280,19280,19280,0
|
|
20230608,185400,194141507360,19280,19280,19280,19280,0
|
|
20230608,185300,194141507360,19280,19280,19280,19280,0
|
|
20230608,185200,194141507360,19280,19280,19280,19280,0
|
|
20230608,185100,194141507360,19280,19280,19280,19280,0
|
|
20230608,185000,194141507360,19280,19280,19280,19280,0
|
|
20230608,184900,194141507360,19280,19280,19280,19280,0
|
|
20230608,184800,194141507360,19280,19280,19280,19280,0
|
|
20230608,184700,194141507360,19280,19280,19280,19280,0
|
|
20230608,184600,194141507360,19280,19280,19280,19280,0
|
|
20230608,184500,194141507360,19280,19280,19280,19280,0
|
|
20230608,184400,194141507360,19280,19280,19280,19280,0
|
|
20230608,184300,194141507360,19280,19280,19280,19280,0
|
|
20230608,184200,194141507360,19280,19280,19280,19280,0
|
|
20230608,184100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,184000,194141507360,19280,19280,19280,19280,0
|
|
20230608,183900,194141507360,19280,19280,19280,19280,0
|
|
20230608,183800,194141507360,19280,19280,19280,19280,0
|
|
20230608,183700,194141507360,19280,19280,19280,19280,0
|
|
20230608,183600,194141507360,19280,19280,19280,19280,0
|
|
20230608,183500,194141507360,19280,19280,19280,19280,0
|
|
20230608,183400,194141507360,19280,19280,19280,19280,0
|
|
20230608,183300,194141507360,19280,19280,19280,19280,0
|
|
20230608,183200,194141507360,19280,19280,19280,19280,0
|
|
20230608,183100,194141507360,19280,19280,19280,19280,0
|
|
20230608,183000,194141507360,19280,19280,19280,19280,0
|
|
20230608,182900,194141507360,19280,19280,19280,19280,0
|
|
20230608,182800,194141507360,19280,19280,19280,19280,0
|
|
20230608,182700,194141507360,19280,19280,19280,19280,0
|
|
20230608,182600,194141507360,19280,19280,19280,19280,0
|
|
20230608,182500,194141507360,19280,19280,19280,19280,0
|
|
20230608,182400,194141507360,19280,19280,19280,19280,0
|
|
20230608,182300,194141507360,19280,19280,19280,19280,0
|
|
20230608,182200,194141507360,19280,19280,19280,19280,0
|
|
20230608,182100,194141507360,19280,19280,19280,19280,0
|
|
20230608,182000,194141507360,19280,19280,19280,19280,0
|
|
20230608,181900,194141507360,19280,19280,19280,19280,0
|
|
20230608,181800,194141507360,19280,19280,19280,19280,0
|
|
20230608,181700,194141507360,19280,19280,19280,19280,0
|
|
20230608,181600,194141507360,19280,19280,19280,19280,0
|
|
20230608,181500,194141507360,19280,19280,19280,19280,0
|
|
20230608,181400,194141507360,19280,19280,19280,19280,0
|
|
20230608,181300,194141507360,19280,19280,19280,19280,0
|
|
20230608,181200,194141507360,19280,19280,19280,19280,0
|
|
20230608,181100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,181000,194141507360,19280,19280,19280,19280,0
|
|
20230608,180900,194141507360,19280,19280,19280,19280,0
|
|
20230608,180800,194141507360,19280,19280,19280,19280,0
|
|
20230608,180700,194141507360,19280,19280,19280,19280,0
|
|
20230608,180600,194141507360,19280,19280,19280,19280,0
|
|
20230608,180500,194141507360,19280,19280,19280,19280,0
|
|
20230608,180400,194141507360,19280,19280,19280,19280,0
|
|
20230608,180300,194141507360,19280,19280,19280,19280,0
|
|
20230608,180200,194141507360,19280,19280,19280,19280,0
|
|
20230608,180100,194141507360,19280,19280,19280,19280,0
|
|
20230608,180000,194141507360,19280,19280,19280,19280,0
|
|
20230608,175900,194141507360,19280,19280,19280,19280,0
|
|
20230608,175800,194141507360,19280,19280,19280,19280,0
|
|
20230608,175700,194141507360,19280,19280,19280,19280,0
|
|
20230608,175600,194141507360,19280,19280,19280,19280,0
|
|
20230608,175500,194141507360,19280,19280,19280,19280,0
|
|
20230608,175400,194141507360,19280,19280,19280,19280,0
|
|
20230608,175300,194141507360,19280,19280,19280,19280,0
|
|
20230608,175200,194141507360,19280,19280,19280,19280,0
|
|
20230608,175100,194141507360,19280,19280,19280,19280,0
|
|
20230608,175000,194141507360,19280,19280,19280,19280,0
|
|
20230608,174900,194141507360,19280,19280,19280,19280,0
|
|
20230608,174800,194141507360,19280,19280,19280,19280,0
|
|
20230608,174700,194141507360,19280,19280,19280,19280,0
|
|
20230608,174600,194141507360,19280,19280,19280,19280,0
|
|
20230608,174500,194141507360,19280,19280,19280,19280,0
|
|
20230608,174400,194141507360,19280,19280,19280,19280,0
|
|
20230608,174300,194141507360,19280,19280,19280,19280,0
|
|
20230608,174200,194141507360,19280,19280,19280,19280,0
|
|
20230608,174100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,174000,194141507360,19280,19280,19280,19280,0
|
|
20230608,173900,194141507360,19280,19280,19280,19280,0
|
|
20230608,173800,194141507360,19280,19280,19280,19280,0
|
|
20230608,173700,194141507360,19280,19280,19280,19280,0
|
|
20230608,173600,194141507360,19280,19280,19280,19280,0
|
|
20230608,173500,194141507360,19280,19280,19280,19280,0
|
|
20230608,173400,194141507360,19280,19280,19280,19280,0
|
|
20230608,173300,194141507360,19280,19280,19280,19280,0
|
|
20230608,173200,194141507360,19280,19280,19280,19280,0
|
|
20230608,173100,194141507360,19280,19280,19280,19280,0
|
|
20230608,173000,194141507360,19280,19280,19280,19280,0
|
|
20230608,172900,194141507360,19280,19280,19280,19280,0
|
|
20230608,172800,194141507360,19280,19280,19280,19280,0
|
|
20230608,172700,194141507360,19280,19280,19280,19280,0
|
|
20230608,172600,194141507360,19280,19280,19280,19280,0
|
|
20230608,172500,194141507360,19280,19280,19280,19280,0
|
|
20230608,172400,194141507360,19280,19280,19280,19280,0
|
|
20230608,172300,194141507360,19280,19280,19280,19280,0
|
|
20230608,172200,194141507360,19280,19280,19280,19280,0
|
|
20230608,172100,194141507360,19280,19280,19280,19280,0
|
|
20230608,172000,194141507360,19280,19280,19280,19280,0
|
|
20230608,171900,194141507360,19280,19280,19280,19280,0
|
|
20230608,171800,194141507360,19280,19280,19280,19280,0
|
|
20230608,171700,194141507360,19280,19280,19280,19280,0
|
|
20230608,171600,194141507360,19280,19280,19280,19280,0
|
|
20230608,171500,194141507360,19280,19280,19280,19280,0
|
|
20230608,171400,194141507360,19280,19280,19280,19280,0
|
|
20230608,171300,194141507360,19280,19280,19280,19280,0
|
|
20230608,171200,194141507360,19280,19280,19280,19280,0
|
|
20230608,171100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,171000,194141507360,19280,19280,19280,19280,0
|
|
20230608,170900,194141507360,19280,19280,19280,19280,0
|
|
20230608,170800,194141507360,19280,19280,19280,19280,0
|
|
20230608,170700,194141507360,19280,19280,19280,19280,0
|
|
20230608,170600,194141507360,19280,19280,19280,19280,0
|
|
20230608,170500,194141507360,19280,19280,19280,19280,0
|
|
20230608,170400,194141507360,19280,19280,19280,19280,0
|
|
20230608,170300,194141507360,19280,19280,19280,19280,0
|
|
20230608,170200,194141507360,19280,19280,19280,19280,0
|
|
20230608,170100,194141507360,19280,19280,19280,19280,0
|
|
20230608,170000,194141507360,19280,19280,19280,19280,0
|
|
20230608,165900,194141507360,19280,19280,19280,19280,0
|
|
20230608,165800,194141507360,19280,19280,19280,19280,0
|
|
20230608,165700,194141507360,19280,19280,19280,19280,0
|
|
20230608,165600,194141507360,19280,19280,19280,19280,0
|
|
20230608,165500,194141507360,19280,19280,19280,19280,0
|
|
20230608,165400,194141507360,19280,19280,19280,19280,0
|
|
20230608,165300,194141507360,19280,19280,19280,19280,0
|
|
20230608,165200,194141507360,19280,19280,19280,19280,0
|
|
20230608,165100,194141507360,19280,19280,19280,19280,0
|
|
20230608,165000,194141507360,19280,19280,19280,19280,0
|
|
20230608,164900,194141507360,19280,19280,19280,19280,0
|
|
20230608,164800,194141507360,19280,19280,19280,19280,0
|
|
20230608,164700,194141507360,19280,19280,19280,19280,0
|
|
20230608,164600,194141507360,19280,19280,19280,19280,0
|
|
20230608,164500,194141507360,19280,19280,19280,19280,0
|
|
20230608,164400,194141507360,19280,19280,19280,19280,0
|
|
20230608,164300,194141507360,19280,19280,19280,19280,0
|
|
20230608,164200,194141507360,19280,19280,19280,19280,0
|
|
20230608,164100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,164000,194141507360,19280,19280,19280,19280,0
|
|
20230608,163900,194141507360,19280,19280,19280,19280,0
|
|
20230608,163800,194141507360,19280,19280,19280,19280,0
|
|
20230608,163700,194141507360,19280,19280,19280,19280,0
|
|
20230608,163600,194141507360,19280,19280,19280,19280,0
|
|
20230608,163500,194141507360,19280,19280,19280,19280,0
|
|
20230608,163400,194141507360,19280,19280,19280,19280,0
|
|
20230608,163300,194141507360,19280,19280,19280,19280,0
|
|
20230608,163200,194141507360,19280,19280,19280,19280,0
|
|
20230608,163100,194141507360,19280,19280,19280,19280,0
|
|
20230608,163000,194141507360,19280,19280,19280,19280,0
|
|
20230608,162900,194141507360,19280,19280,19280,19280,0
|
|
20230608,162800,194141507360,19280,19280,19280,19280,0
|
|
20230608,162700,194141507360,19280,19280,19280,19280,0
|
|
20230608,162600,194141507360,19280,19280,19280,19280,0
|
|
20230608,162500,194141507360,19280,19280,19280,19280,0
|
|
20230608,162400,194141507360,19280,19280,19280,19280,0
|
|
20230608,162300,194141507360,19280,19280,19280,19280,0
|
|
20230608,162200,194141507360,19280,19280,19280,19280,0
|
|
20230608,162100,194141507360,19280,19280,19280,19280,0
|
|
20230608,162000,194141507360,19280,19280,19280,19280,0
|
|
20230608,161900,194141507360,19280,19280,19280,19280,0
|
|
20230608,161800,194141507360,19280,19280,19280,19280,0
|
|
20230608,161700,194141507360,19280,19280,19280,19280,0
|
|
20230608,161600,194141507360,19280,19280,19280,19280,0
|
|
20230608,161500,194141507360,19280,19280,19280,19280,0
|
|
20230608,161400,194141507360,19280,19280,19280,19280,0
|
|
20230608,161300,194141507360,19280,19280,19280,19280,0
|
|
20230608,161200,194141507360,19280,19280,19280,19280,0
|
|
20230608,161100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,161000,194141507360,19280,19280,19280,19280,0
|
|
20230608,160900,194141507360,19280,19280,19280,19280,0
|
|
20230608,160800,194141507360,19280,19280,19280,19280,0
|
|
20230608,160700,194141507360,19280,19280,19280,19280,0
|
|
20230608,160600,194141507360,19280,19280,19280,19280,0
|
|
20230608,160500,194141507360,19280,19280,19280,19280,0
|
|
20230608,160400,194141507360,19280,19280,19280,19280,0
|
|
20230608,160300,194141507360,19280,19280,19280,19280,0
|
|
20230608,160200,194141507360,19280,19280,19280,19280,0
|
|
20230608,160100,194141507360,19280,19280,19280,19280,0
|
|
20230608,160000,194141507360,19280,19280,19280,19280,0
|
|
20230608,155900,194141507360,19280,19280,19280,19280,0
|
|
20230608,155800,194141507360,19280,19280,19280,19280,0
|
|
20230608,155700,194141507360,19280,19280,19280,19280,0
|
|
20230608,155600,194141507360,19280,19280,19280,19280,0
|
|
20230608,155500,194141507360,19280,19280,19280,19280,0
|
|
20230608,155400,194141507360,19280,19280,19280,19280,0
|
|
20230608,155300,194141507360,19280,19280,19280,19280,0
|
|
20230608,155200,194141507360,19280,19280,19280,19280,0
|
|
20230608,155100,194141507360,19280,19280,19280,19280,0
|
|
20230608,155000,194141507360,19280,19280,19280,19280,0
|
|
20230608,154900,194141507360,19280,19280,19280,19280,0
|
|
20230608,154800,194141507360,19280,19280,19280,19280,0
|
|
20230608,154700,194141507360,19280,19280,19280,19280,0
|
|
20230608,154600,194141507360,19280,19280,19280,19280,0
|
|
20230608,154500,194141507360,19280,19280,19280,19280,0
|
|
20230608,154400,194141507360,19280,19280,19280,19280,0
|
|
20230608,154300,194141507360,19280,19280,19280,19280,0
|
|
20230608,154200,194141507360,19280,19280,19280,19280,0
|
|
20230608,154100,194141507360,19280,19280,19280,19280,205981
|
|
20230608,154000,194141507360,19280,19280,19280,19280,0
|
|
20230608,153900,194141507360,19280,19280,19280,19280,0
|
|
20230608,153800,194141507360,19280,19280,19280,19280,0
|
|
20230608,153700,194141507360,19280,19280,19280,19280,0
|
|
20230608,153600,194141507360,19280,19280,19280,19280,0
|
|
20230608,153500,194141507360,19280,19280,19280,19280,0
|
|
20230608,153400,194141507360,19280,19280,19280,19280,0
|
|
20230608,153300,194141507360,19280,19280,19280,19280,0
|
|
20230608,153200,194141507360,19280,19280,19280,19280,0
|
|
20230608,153100,194141507360,19280,19280,19280,19280,0
|
|
20230608,153000,194141507360,19280,19280,19280,19280,205981
|
|
20230608,152900,190170193680,19380,19380,19380,19380,0
|
|
20230608,152800,190170193680,19380,19380,19380,19380,0
|
|
20230608,152700,190170193680,19380,19380,19380,19380,0
|
|
20230608,152600,190170193680,19380,19380,19380,19380,0
|
|
20230608,152500,190170193680,19380,19380,19380,19380,0
|
|
20230608,152400,190170193680,19380,19380,19380,19380,0
|
|
20230608,152300,190170193680,19380,19380,19380,19380,0
|
|
20230608,152200,190170193680,19380,19380,19380,19380,0
|
|
20230608,152100,190170193680,19380,19380,19380,19380,0
|
|
20230608,152000,190170193680,19380,19380,19380,19380,0
|
|
20230608,151900,190170193680,19380,19340,19380,19320,71007
|
|
20230608,151800,188796162950,19320,19360,19370,19320,34544
|
|
20230608,151700,188127758940,19370,19340,19370,19340,24823
|
|
20230608,151600,187647213250,19340,19380,19390,19340,39058
|
|
20230608,151500,186890555290,19380,19340,19380,19340,35634
|
|
20230608,151400,186200571560,19340,19370,19390,19340,52660
|
|
20230608,151300,185180710580,19370,19310,19370,19310,48393
|
|
20230608,151200,184244205260,19320,19290,19330,19280,27767
|
|
20230608,151100,183708153820,19290,19350,19350,19290,66356
|
|
20230608,151000,182426024930,19340,19330,19380,19310,99870
|
|
20230608,150900,180494097210,19330,19240,19330,19240,90634
|
|
20230608,150800,178746272050,19240,19250,19250,19210,32254
|
|
20230608,150700,178125906700,19240,19200,19270,19190,76463
|
|
20230608,150600,176655576670,19200,19160,19200,19150,51311
|
|
20230608,150500,175671549340,19160,19140,19160,19130,24129
|
|
20230608,150400,175209521440,19140,19110,19150,19100,16392
|
|
20230608,150300,174896013110,19110,19110,19130,19090,17124
|
|
20230608,150200,174568800560,19110,19120,19130,19090,26467
|
|
20230608,150100,174063205380,19120,19140,19150,19120,12841
|
|
20230608,150000,173817517060,19140,19150,19160,19140,17106
|
|
20230608,145900,173489936760,19160,19120,19170,19120,34855
|
|
20230608,145800,172822495450,19130,19120,19130,19110,7407
|
|
20230608,145700,172680861750,19110,19120,19130,19090,15046
|
|
20230608,145600,172393331040,19110,19080,19130,19080,14097
|
|
20230608,145500,172124107640,19090,19120,19130,19080,16218
|
|
20230608,145400,171814128450,19120,19100,19140,19100,21116
|
|
20230608,145300,171410354210,19100,19090,19120,19080,13716
|
|
20230608,145200,171148280910,19090,19100,19100,19080,11631
|
|
20230608,145100,170926220580,19100,19100,19110,19090,12990
|
|
20230608,145000,170678133120,19090,19060,19100,19050,13608
|
|
20230608,144900,170418529150,19060,19070,19070,19050,12559
|
|
20230608,144800,170179138230,19060,19060,19080,19050,11945
|
|
20230608,144700,169951428570,19060,19060,19070,19050,9158
|
|
20230608,144600,169776861700,19070,19060,19080,19040,14244
|
|
20230608,144500,169505409590,19060,19060,19070,19020,24336
|
|
20230608,144400,169042083750,19060,19050,19090,19040,15521
|
|
20230608,144300,168746303270,19040,19100,19100,19030,22628
|
|
20230608,144200,168315062250,19100,19060,19100,19050,11727
|
|
20230608,144100,168091353310,19070,19110,19120,19040,34511
|
|
20230608,144000,167433202020,19100,19170,19170,19100,30914
|
|
20230608,143900,166841622740,19160,19170,19190,19160,14231
|
|
20230608,143800,166568766250,19170,19210,19210,19170,36096
|
|
20230608,143700,165876198500,19210,19170,19230,19170,46389
|
|
20230608,143600,164985697130,19180,19140,19230,19130,122538
|
|
20230608,143500,162635811190,19130,19110,19130,19100,27677
|
|
20230608,143400,162106662600,19110,19100,19120,19100,15427
|
|
20230608,143300,161811862290,19110,19100,19120,19080,17543
|
|
20230608,143200,161476742360,19090,19120,19130,19090,33629
|
|
20230608,143100,160834056600,19120,19110,19130,19100,33937
|
|
20230608,143000,160185207120,19110,19040,19110,19040,28973
|
|
20230608,142900,159632640510,19040,19050,19050,19010,22174
|
|
20230608,142800,159210676680,19050,19060,19080,19040,11580
|
|
20230608,142700,158989970720,19050,19100,19110,19050,16599
|
|
20230608,142600,158673250730,19100,19030,19110,19030,24858
|
|
20230608,142500,158198808260,19030,19020,19050,19010,26092
|
|
20230608,142400,157702413070,19020,19100,19110,19010,40012
|
|
20230608,142300,156939994100,19100,19100,19110,19070,24760
|
|
20230608,142200,156467314430,19080,19030,19130,19030,38288
|
|
20230608,142100,155736668880,19040,19070,19150,19030,57000
|
|
20230608,142000,154648535940,19070,19170,19180,19050,84180
|
|
20230608,141900,153041668470,19170,18940,19170,18930,222234
|
|
20230608,141800,148814351690,18950,18830,18950,18830,57023
|
|
20230608,141700,147736649350,18830,18890,18890,18830,21378
|
|
20230608,141600,147333314330,18890,18820,18890,18810,16215
|
|
20230608,141500,147027496250,18810,18830,18840,18800,18375
|
|
20230608,141400,146681773640,18830,18860,18890,18830,19590
|
|
20230608,141300,146312329150,18860,18850,18870,18840,11800
|
|
20230608,141200,146089882990,18850,18900,18910,18830,27028
|
|
20230608,141100,145579792220,18900,18950,18970,18850,58805
|
|
20230608,141000,144467232200,18960,18800,18960,18800,127620
|
|
20230608,140900,142055847720,18810,18760,18810,18760,22458
|
|
20230608,140800,141633724770,18770,18760,18790,18750,9847
|
|
20230608,140700,141448915070,18770,18780,18790,18750,8845
|
|
20230608,140600,141282924990,18800,18810,18810,18760,11759
|
|
20230608,140500,141062018180,18810,18810,18820,18800,9595
|
|
20230608,140400,140881551680,18810,18800,18820,18780,17670
|
|
20230608,140300,140549261450,18790,18770,18800,18760,10737
|
|
20230608,140200,140347583170,18770,18720,18780,18710,14381
|
|
20230608,140100,140077916900,18720,18680,18720,18680,14621
|
|
20230608,140000,139804527430,18690,18690,18710,18650,42475
|
|
20230608,135900,139011499430,18700,18730,18740,18660,24788
|
|
20230608,135800,138548197400,18730,18730,18750,18710,11837
|
|
20230608,135700,138326468480,18740,18810,18820,18710,32319
|
|
20230608,135600,137720044360,18810,18800,18830,18780,23102
|
|
20230608,135500,137285492450,18790,18780,18800,18780,12373
|
|
20230608,135400,137052932670,18780,18840,18860,18750,23967
|
|
20230608,135300,136602573350,18850,18850,18860,18830,23896
|
|
20230608,135200,136152315410,18840,18820,18860,18810,21339
|
|
20230608,135100,135750326040,18820,18850,18860,18770,22611
|
|
20230608,135000,135324713320,18850,18790,18890,18780,38929
|
|
20230608,134900,134590867330,18790,18710,18820,18680,30001
|
|
20230608,134800,134028303380,18710,18760,18780,18710,23513
|
|
20230608,134700,133587523500,18760,18820,18840,18720,37382
|
|
20230608,134600,132885872510,18820,18890,18920,18800,105352
|
|
20230608,134500,130896285480,18890,18790,18900,18790,85366
|
|
20230608,134400,129286888490,18800,18760,18800,18760,10425
|
|
20230608,134300,129091066180,18760,18790,18800,18750,18466
|
|
20230608,134200,128744377090,18790,18800,18830,18790,20483
|
|
20230608,134100,128359058620,18800,18820,18830,18800,29986
|
|
20230608,134000,127794732830,18830,18800,18840,18800,49515
|
|
20230608,133900,126862779170,18810,18780,18810,18780,23098
|
|
20230608,133800,126428468140,18790,18750,18790,18750,33799
|
|
20230608,133700,125793791350,18750,18740,18760,18740,10830
|
|
20230608,133600,125590747840,18740,18750,18770,18740,11075
|
|
20230608,133500,125383066670,18760,18730,18770,18720,15742
|
|
20230608,133400,125087930790,18740,18770,18780,18730,15344
|
|
20230608,133300,124800095700,18780,18770,18790,18760,27643
|
|
20230608,133200,124281059780,18770,18760,18790,18750,25189
|
|
20230608,133100,123808111400,18760,18710,18760,18710,29666
|
|
20230608,133000,123252016630,18730,18660,18740,18660,21561
|
|
20230608,132900,122848957870,18660,18640,18670,18630,14368
|
|
20230608,132800,122580999930,18650,18640,18660,18630,10048
|
|
20230608,132700,122393674720,18650,18660,18680,18640,10261
|
|
20230608,132600,122202270960,18670,18660,18680,18650,12220
|
|
20230608,132500,121974210020,18670,18630,18670,18630,15498
|
|
20230608,132400,121685124020,18630,18610,18660,18590,22226
|
|
20230608,132300,121271232970,18620,18650,18670,18610,17837
|
|
20230608,132200,120938894500,18650,18630,18700,18620,17010
|
|
20230608,132100,120621609960,18640,18710,18720,18630,26293
|
|
20230608,132000,120130893440,18700,18710,18720,18690,8575
|
|
20230608,131900,119970482300,18710,18710,18730,18700,7256
|
|
20230608,131800,119834688340,18720,18690,18750,18690,8810
|
|
20230608,131700,119669842620,18690,18750,18770,18680,15169
|
|
20230608,131600,119386084240,18750,18700,18790,18690,48700
|
|
20230608,131500,118473030670,18710,18660,18720,18650,13389
|
|
20230608,131400,118222718600,18650,18680,18690,18630,24183
|
|
20230608,131300,117771385630,18680,18690,18710,18670,8928
|
|
20230608,131200,117604517500,18690,18680,18690,18670,7733
|
|
20230608,131100,117460053150,18680,18690,18700,18680,7497
|
|
20230608,131000,117319938800,18690,18650,18690,18650,10447
|
|
20230608,130900,117124883690,18660,18670,18680,18650,9898
|
|
20230608,130800,116940113120,18680,18640,18700,18610,22275
|
|
20230608,130700,116524853520,18640,18670,18670,18630,20244
|
|
20230608,130600,116147306690,18670,18750,18750,18660,23333
|
|
20230608,130500,115711032770,18740,18780,18780,18720,15501
|
|
20230608,130400,115420496200,18780,18710,18790,18700,26424
|
|
20230608,130300,114924712290,18710,18670,18730,18670,14686
|
|
20230608,130200,114650108010,18680,18670,18710,18640,22708
|
|
20230608,130100,114226195310,18670,18700,18750,18670,45313
|
|
20230608,130000,113378707580,18710,18810,18810,18680,49642
|
|
20230608,125900,112449047370,18800,18830,18860,18800,60953
|
|
20230608,125800,111300732410,18840,18780,18850,18780,100103
|
|
20230608,125700,109417238460,18780,18790,18800,18760,39563
|
|
20230608,125600,108673952390,18790,18760,18800,18740,87124
|
|
20230608,125500,107038146890,18750,18730,18760,18720,29595
|
|
20230608,125400,106483461790,18730,18700,18730,18700,9052
|
|
20230608,125300,106314015440,18710,18720,18730,18690,15648
|
|
20230608,125200,106021244790,18720,18740,18750,18700,34562
|
|
20230608,125100,105373762660,18740,18690,18740,18690,55540
|
|
20230608,125000,104334763090,18690,18660,18690,18650,25440
|
|
20230608,124900,103859786130,18660,18670,18680,18650,14971
|
|
20230608,124800,103580324930,18670,18660,18690,18650,31204
|
|
20230608,124700,102997552200,18660,18620,18670,18610,26543
|
|
20230608,124600,102502599450,18620,18590,18620,18570,19767
|
|
20230608,124500,102135039990,18580,18560,18590,18540,7698
|
|
20230608,124400,101992066230,18560,18570,18580,18560,9150
|
|
20230608,124300,101822198950,18580,18550,18590,18550,3628
|
|
20230608,124200,101754815370,18550,18580,18590,18550,3673
|
|
20230608,124100,101686585440,18580,18570,18600,18540,14555
|
|
20230608,124000,101416082400,18560,18550,18560,18500,22364
|
|
20230608,123900,101001808390,18550,18570,18580,18550,4588
|
|
20230608,123800,100916625280,18570,18560,18590,18560,5260
|
|
20230608,123700,100818941670,18570,18590,18600,18560,5453
|
|
20230608,123600,100717604140,18590,18560,18610,18560,3858
|
|
20230608,123500,100645903300,18550,18630,18630,18550,17116
|
|
20230608,123400,100327873490,18630,18640,18640,18610,6213
|
|
20230608,123300,100212128220,18630,18660,18670,18600,19301
|
|
20230608,123200,99852482480,18660,18670,18680,18650,12266
|
|
20230608,123100,99623485770,18670,18660,18670,18640,32362
|
|
20230608,123000,99019654460,18650,18630,18660,18630,20327
|
|
20230608,122900,98640608390,18630,18630,18650,18620,6556
|
|
20230608,122800,98518439200,18620,18590,18660,18590,11743
|
|
20230608,122700,98299544110,18600,18650,18660,18560,19637
|
|
20230608,122600,97933920600,18660,18640,18660,18620,24396
|
|
20230608,122500,97479198090,18650,18570,18660,18570,50511
|
|
20230608,122400,96538528720,18570,18610,18620,18570,23471
|
|
20230608,122300,96102152070,18610,18530,18610,18510,39319
|
|
20230608,122200,95371827770,18530,18540,18540,18510,8912
|
|
20230608,122100,95206703000,18540,18540,18550,18520,7729
|
|
20230608,122000,95063423710,18550,18470,18560,18470,27498
|
|
20230608,121900,94554236320,18480,18460,18480,18450,5005
|
|
20230608,121800,94461799010,18460,18440,18470,18440,8254
|
|
20230608,121700,94309443210,18440,18440,18450,18440,4186
|
|
20230608,121600,94232245360,18440,18450,18450,18440,3951
|
|
20230608,121500,94159358330,18440,18460,18460,18440,2950
|
|
20230608,121400,94104915200,18450,18430,18470,18420,11096
|
|
20230608,121300,93900224510,18430,18410,18430,18410,5622
|
|
20230608,121200,93796694720,18410,18430,18440,18410,2709
|
|
20230608,121100,93746778920,18430,18360,18440,18360,13899
|
|
20230608,121000,93491042060,18370,18380,18380,18370,5852
|
|
20230608,120900,93383527170,18380,18350,18400,18350,9070
|
|
20230608,120800,93216931770,18340,18370,18370,18320,16926
|
|
20230608,120700,92906438030,18370,18390,18400,18360,9142
|
|
20230608,120600,92738401120,18390,18420,18420,18390,7614
|
|
20230608,120500,92598239510,18410,18420,18420,18410,1661
|
|
20230608,120400,92567649370,18420,18420,18430,18410,3919
|
|
20230608,120300,92495475030,18420,18440,18440,18420,4430
|
|
20230608,120200,92413846940,18440,18430,18440,18420,3405
|
|
20230608,120100,92351080350,18430,18390,18430,18390,7940
|
|
20230608,120000,92204915690,18400,18390,18410,18390,13176
|
|
20230608,115900,91962494620,18390,18370,18400,18370,7315
|
|
20230608,115800,91828053370,18380,18380,18400,18370,4389
|
|
20230608,115700,91747355430,18380,18360,18400,18360,4020
|
|
20230608,115600,91673469600,18370,18380,18390,18340,16548
|
|
20230608,115500,91369494980,18380,18390,18400,18380,8819
|
|
20230608,115400,91207280120,18390,18400,18410,18390,4438
|
|
20230608,115300,91125632420,18390,18370,18430,18370,21142
|
|
20230608,115200,90736659660,18370,18420,18420,18370,20881
|
|
20230608,115100,90352513230,18430,18450,18450,18420,9032
|
|
20230608,115000,90186023940,18440,18470,18470,18440,4468
|
|
20230608,114900,90103594060,18470,18500,18510,18470,9830
|
|
20230608,114800,89921849680,18490,18480,18520,18480,19663
|
|
20230608,114700,89558105790,18480,18440,18480,18430,9947
|
|
20230608,114600,89374504250,18440,18440,18450,18430,6220
|
|
20230608,114500,89259794970,18450,18390,18460,18390,21372
|
|
20230608,114400,88865804610,18400,18400,18420,18380,37730
|
|
20230608,114300,88171493570,18400,18450,18460,18400,26147
|
|
20230608,114200,87689677480,18450,18440,18470,18440,10807
|
|
20230608,114100,87490250960,18440,18440,18480,18440,7467
|
|
20230608,114000,87352452750,18430,18500,18500,18430,20937
|
|
20230608,113900,86965966880,18490,18510,18550,18490,13998
|
|
20230608,113800,86706739020,18510,18470,18520,18460,15241
|
|
20230608,113700,86425055290,18470,18540,18550,18430,36937
|
|
20230608,113600,85742607810,18540,18550,18590,18540,26658
|
|
20230608,113500,85247383730,18560,18510,18560,18470,38880
|
|
20230608,113400,84527667740,18510,18520,18530,18510,12836
|
|
20230608,113300,84290004280,18530,18510,18550,18470,54687
|
|
20230608,113200,83277858690,18510,18540,18570,18510,30883
|
|
20230608,113100,82705405830,18540,18600,18610,18540,38703
|
|
20230608,113000,81986725790,18580,18610,18680,18580,57803
|
|
20230608,112900,80910284020,18620,18660,18690,18600,54865
|
|
20230608,112800,79887563200,18660,18790,18800,18650,90467
|
|
20230608,112700,78194235480,18780,18790,18790,18710,118196
|
|
20230608,112600,75976640660,18780,18780,18790,18770,69446
|
|
20230608,112500,74672431330,18740,18740,18740,18740,0
|
|
20230608,112400,74672431330,18740,18690,18740,18680,92564
|
|
20230608,112300,72939617610,18700,18560,18700,18560,176138
|
|
20230608,112200,69656042010,18570,18580,18590,18550,36030
|
|
20230608,112100,68986794310,18580,18490,18580,18480,90594
|
|
20230608,112000,67307708000,18490,18380,18500,18380,32861
|
|
20230608,111900,66701112470,18380,18310,18390,18300,29300
|
|
20230608,111800,66163886150,18310,18410,18430,18300,28923
|
|
20230608,111700,65632835850,18420,18450,18460,18400,27568
|
|
20230608,111600,65124639910,18450,18440,18480,18440,14461
|
|
20230608,111500,64857742900,18440,18440,18460,18430,19638
|
|
20230608,111400,64495499500,18450,18440,18460,18420,19314
|
|
20230608,111300,64139241240,18430,18530,18530,18370,39089
|
|
20230608,111200,63417427850,18530,18490,18540,18490,118819
|
|
20230608,111100,61218896620,18490,18450,18490,18430,46052
|
|
20230608,111000,60368400430,18450,18400,18450,18400,37417
|
|
20230608,110900,59678818200,18390,18370,18410,18340,34454
|
|
20230608,110800,59045303960,18340,18290,18360,18280,20034
|
|
20230608,110700,58678000650,18280,18290,18300,18260,11848
|
|
20230608,110600,58461370550,18280,18280,18310,18260,37190
|
|
20230608,110500,57781604110,18280,18340,18340,18260,28638
|
|
20230608,110400,57257796460,18340,18330,18370,18320,10407
|
|
20230608,110300,57066877330,18340,18300,18370,18300,15153
|
|
20230608,110200,56788910090,18300,18270,18320,18260,18041
|
|
20230608,110100,56459039540,18270,18380,18380,18270,36390
|
|
20230608,110000,55792347440,18370,18430,18430,18360,29853
|
|
20230608,105900,55243456710,18420,18460,18470,18410,36842
|
|
20230608,105800,54563810850,18450,18410,18460,18400,68445
|
|
20230608,105700,53302386020,18400,18370,18410,18360,78640
|
|
20230608,105600,51856385650,18360,18310,18380,18300,51750
|
|
20230608,105500,50906568430,18310,18330,18340,18300,10400
|
|
20230608,105400,50716078610,18340,18340,18350,18320,9611
|
|
20230608,105300,50539851320,18330,18360,18360,18320,9431
|
|
20230608,105200,50366852010,18360,18360,18370,18350,11533
|
|
20230608,105100,50155092350,18360,18340,18370,18340,14429
|
|
20230608,105000,49890249180,18350,18290,18370,18290,30839
|
|
20230608,104900,49324589740,18290,18310,18330,18290,17403
|
|
20230608,104800,49006011650,18310,18330,18340,18310,18835
|
|
20230608,104700,48660796840,18340,18360,18370,18320,17442
|
|
20230608,104600,48340790520,18360,18320,18360,18300,35976
|
|
20230608,104500,47681106560,18310,18350,18400,18310,73742
|
|
20230608,104400,46326613920,18350,18300,18350,18280,108529
|
|
20230608,104300,44339225600,18300,18250,18300,18240,57911
|
|
20230608,104200,43280380710,18250,18210,18250,18210,13385
|
|
20230608,104100,43036212870,18250,18200,18250,18190,24095
|
|
20230608,104000,42597209430,18190,18190,18200,18180,13849
|
|
20230608,103900,42345236070,18190,18190,18200,18170,11133
|
|
20230608,103800,42142674320,18190,18190,18200,18160,14818
|
|
20230608,103700,41873173910,18180,18160,18200,18150,18793
|
|
20230608,103600,41531534820,18160,18150,18180,18150,13281
|
|
20230608,103500,41290221050,18150,18230,18250,18150,17343
|
|
20230608,103400,40974842220,18240,18240,18260,18160,48827
|
|
20230608,103300,40085147190,18230,18280,18290,18230,36423
|
|
20230608,103200,39419552160,18280,18260,18290,18250,46966
|
|
20230608,103100,38561374910,18260,18250,18260,18230,21077
|
|
20230608,103000,38176786510,18250,18250,18250,18230,19179
|
|
20230608,102900,37826890140,18240,18270,18270,18230,22658
|
|
20230608,102800,37413311080,18270,18250,18270,18240,47953
|
|
20230608,102700,36537785830,18250,18190,18250,18180,54669
|
|
20230608,102600,35542009040,18200,18190,18200,18170,20460
|
|
20230608,102500,35169969010,18190,18180,18190,18150,31632
|
|
20230608,102400,34595046330,18180,18150,18180,18140,15632
|
|
20230608,102300,34311117830,18170,18140,18180,18110,22495
|
|
20230608,102200,33902820320,18150,18110,18170,18090,30923
|
|
20230608,102100,33342705970,18110,18180,18180,18090,37882
|
|
20230608,102000,32656058580,18180,18170,18190,18150,21623
|
|
20230608,101900,32263074020,18180,18170,18200,18170,18560
|
|
20230608,101800,31925567830,18180,18200,18200,18140,31612
|
|
20230608,101700,31351356360,18200,18260,18260,18150,39566
|
|
20230608,101600,30631075290,18260,18160,18260,18140,112309
|
|
20230608,101500,28585377350,18160,18160,18170,18140,29326
|
|
20230608,101400,28053022370,18160,18170,18190,18130,34872
|
|
20230608,101300,27419414620,18170,18210,18220,18130,44493
|
|
20230608,101200,26610859430,18210,18160,18220,18150,45130
|
|
20230608,101100,25789807080,18140,18070,18220,18050,66040
|
|
20230608,101000,24590294850,18060,18140,18320,17990,137775
|
|
20230608,100900,22086205000,18140,18090,18140,18070,74699
|
|
20230608,100800,20733117050,18080,17940,18100,17930,129969
|
|
20230608,100700,18394503840,17930,17930,17950,17930,36152
|
|
20230608,100600,17746085860,17920,17900,17940,17880,56926
|
|
20230608,100500,16726857770,17900,17780,17900,17770,72281
|
|
20230608,100400,15437946230,17780,17710,17780,17700,38337
|
|
20230608,100300,14757086980,17710,17730,17740,17700,7854
|
|
20230608,100200,14617893300,17730,17700,17740,17690,14870
|
|
20230608,100100,14354353550,17700,17720,17720,17680,13492
|
|
20230608,100000,14115411810,17710,17690,17730,17690,18446
|
|
20230608,095900,13788677920,17680,17640,17690,17630,20506
|
|
20230608,095800,13426318460,17640,17650,17690,17620,10579
|
|
20230608,095700,13239697320,17650,17680,17730,17650,47367
|
|
20230608,095600,12401331070,17670,17600,17670,17600,22901
|
|
20230608,095500,11997363330,17600,17600,17650,17590,19930
|
|
20230608,095400,11646311970,17600,17510,17600,17510,12563
|
|
20230608,095300,11425824860,17520,17620,17620,17500,15605
|
|
20230608,095200,11151771200,17610,17690,17700,17610,37132
|
|
20230608,095100,10495257300,17700,17650,17700,17610,38771
|
|
20230608,095000,9810483750,17650,17630,17680,17620,35376
|
|
20230608,094900,9186118880,17650,17500,17650,17490,74368
|
|
20230608,094800,7879578670,17500,17460,17500,17450,26909
|
|
20230608,094700,7409327140,17450,17440,17460,17430,12070
|
|
20230608,094600,7198710410,17440,17440,17460,17420,13969
|
|
20230608,094500,6955106300,17440,17490,17490,17410,19387
|
|
20230608,094400,6616775290,17480,17480,17500,17470,48530
|
|
20230608,094300,5767825390,17480,17380,17480,17370,31175
|
|
20230608,094200,5224657070,17380,17260,17380,17260,28359
|
|
20230608,094100,4733243500,17260,17200,17290,17190,28932
|
|
20230608,094000,4234291490,17210,17220,17230,17190,7545
|
|
20230608,093900,4104401740,17210,17210,17220,17200,7403
|
|
20230608,093800,3977014280,17210,17180,17230,17180,13365
|
|
20230608,093700,3747062440,17180,17170,17200,17160,16518
|
|
20230608,093600,3463298940,17160,17100,17190,17090,12037
|
|
20230608,093500,3256922880,17100,17090,17140,17070,11281
|
|
20230608,093400,3063998790,17080,17020,17100,17010,9342
|
|
20230608,093300,2904539100,17020,16950,17020,16950,3178
|
|
20230608,093200,2850498260,17000,16940,17000,16940,1329
|
|
20230608,093100,2827930560,16980,16930,16990,16920,6881
|
|
20230608,093000,2711293820,16920,16940,16940,16920,2192
|
|
20230608,092900,2674189880,16940,16950,16950,16940,1095
|
|
20230608,092800,2655640500,16950,16940,16960,16940,1357
|
|
20230608,092700,2632635080,16940,16920,16960,16920,2599
|
|
20230608,092600,2588602180,16920,16930,16930,16910,667
|
|
20230608,092500,2577314390,16930,16910,16930,16910,2831
|
|
20230608,092400,2529409260,16920,16880,16920,16880,1044
|
|
20230608,092300,2511761830,16880,16900,16900,16870,996
|
|
20230608,092200,2494948580,16870,16960,16960,16850,15967
|
|
20230608,092100,2225335380,16970,17010,17010,16960,2638
|
|
20230608,092000,2180545260,17010,16970,17010,16970,3154
|
|
20230608,091900,2126957120,16980,16900,16990,16900,4746
|
|
20230608,091800,2046492220,16920,16880,16920,16850,2138
|
|
20230608,091700,2010368330,16860,16830,16880,16830,6604
|
|
20230608,091600,1899153280,16840,16840,16850,16830,1792
|
|
20230608,091500,1868975550,16840,16830,16840,16820,3987
|
|
20230608,091400,1801866770,16830,16840,16840,16820,7355
|
|
20230608,091300,1678070840,16830,16870,16880,16830,21009
|
|
20230608,091200,1324089960,16880,16890,16890,16880,1425
|
|
20230608,091100,1300035660,16890,16900,16900,16890,1998
|
|
20230608,091000,1266279990,16900,16890,16900,16890,1197
|
|
20230608,090900,1246055110,16900,16860,16900,16860,1609
|
|
20230608,090800,1218912470,16860,16860,16860,16850,4751
|
|
20230608,090700,1138850560,16860,16880,16880,16840,12501
|
|
20230608,090600,928133680,16880,16900,16920,16870,5334
|
|
20230608,090500,838035190,16890,16850,16900,16850,2598
|
|
20230608,090400,794177570,16860,16870,16880,16840,11378
|
|
20230608,090300,602388110,16870,16890,16900,16870,3905
|
|
20230608,090200,536464020,16890,16940,16940,16880,7586
|
|
20230608,090100,408165280,16940,17000,17000,16930,7720
|
|
20230608,090000,277209200,16990,17040,17050,16980,14929
|